Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	64.75	65.00	64.25	64.35	1,960	-0.50(-0.77%)
Jul 30, 2002	65.50	65.50	64.50	64.85	1,180	-0.40(-0.61%)
Jul 29, 2002	62.65	65.25	62.65	65.25	232,000	+2.70(+4.32%)
Jul 26, 2002	62.45	62.75	62.45	62.55	2,700	+0.10(+0.16%)
Jul 25, 2002	60.70	62.75	60.25	62.45	11,020	+1.75(+2.88%)
Jul 24, 2002	61.30	61.30	60.55	60.70	3,560	-1.05(-1.70%)
Jul 23, 2002	61.50	61.75	61.25	61.75	5,140	+0.25(+0.41%)
Jul 22, 2002	60.90	62.00	60.65	61.50	3,360	+0.60(+0.99%)
Jul 19, 2002	61.50	62.00	60.75	60.90	1,380	-2.85(-4.47%)
Jul 17, 2002	64.95	65.20	63.75	63.75	8,900	-5.00(-7.27%)
Jul 12, 2002	70.25	70.25	68.75	68.75	1,540	-1.50(-2.14%)
Jul 11, 2002	72.25	72.30	70.00	70.25	4,960	-2.25(-3.10%)
Jul 10, 2002	72.60	72.60	71.75	72.50	1,520	+0.00(+0.00%)
Jul 09, 2002	72.45	72.50	72.45	72.50	12,360	+0.05(+0.07%)
Jul 08, 2002	72.00	72.45	72.00	72.45	7,240	+0.45(+0.63%)
Jul 05, 2002	72.00	72.00	71.95	72.00	9,520	+0.00(+0.00%)
Jul 04, 2002	73.50	73.50	72.00	72.00	1,560	+0.00(+0.00%)
Jul 03, 2002	73.50	73.50	72.00	72.00	1,560	-1.50(-2.04%)
Jul 02, 2002	75.20	75.50	73.50	73.50	4,900	-1.70(-2.26%)
Jul 01, 2002	75.70	75.70	75.00	75.20	1,240	-0.75(-0.99%)
Jun 28, 2002	76.00	76.00	75.75	75.95	1,520	-0.05(-0.07%)
Jun 27, 2002	76.80	76.80	74.85	76.00	5,400	-0.75(-0.98%)
Jun 26, 2002	78.75	78.75	76.75	76.75	8,000	-1.75(-2.23%)
Jun 25, 2002	79.80	80.00	78.50	78.50	7,940	-2.00(-2.48%)
Jun 21, 2002	78.75	81.25	78.75	80.50	32,020	+0.50(+0.62%)
Jun 20, 2002	79.00	80.50	79.00	80.00	4,680	+1.25(+1.59%)
Jun 19, 2002	79.00	79.50	78.50	78.75	1,800	-0.50(-0.63%)
Jun 18, 2002	78.50	79.25	78.50	79.25	4,700	+0.50(+0.63%)
Jun 17, 2002	78.00	78.75	77.65	78.75	3,320	+1.00(+1.29%)
Jun 14, 2002	78.25	78.30	77.45	77.75	2,240	-0.90(-1.14%)
Jun 12, 2002	78.50	78.75	78.50	78.65	8,140	+0.10(+0.13%)
Jun 11, 2002	78.75	79.50	78.25	78.55	10,760	-0.30(-0.38%)
Jun 10, 2002	76.55	80.00	76.55	78.85	7,080	+2.10(+2.74%)
Jun 07, 2002	75.40	77.50	75.00	76.75	3,960	+0.85(+1.12%)
Jun 06, 2002	75.75	75.90	75.00	75.90	6,720	+0.15(+0.20%)
Jun 05, 2002	73.55	75.80	73.55	75.75	13,260	+2.00(+2.71%)
May 31, 2002	73.25	74.50	73.25	73.75	10,840	+0.25(+0.34%)
May 28, 2002	75.00	75.00	73.50	73.50	5,220	-1.50(-2.00%)
May 27, 2002	75.50	75.50	75.00	75.00	180	+0.00(+0.00%)
May 24, 2002	75.50	75.50	75.00	75.00	180	-0.50(-0.66%)
May 23, 2002	74.25	75.50	74.00	75.50	39,980	+1.50(+2.03%)
May 22, 2002	73.00	75.40	72.75	74.00	21,920	+1.45(+2.00%)
May 21, 2002	73.00	73.50	72.50	72.55	8,320	-0.45(-0.62%)
May 20, 2002	73.70	73.70	72.75	73.00	4,140	-0.20(-0.27%)
May 17, 2002	73.00	73.50	72.80	73.20	3,860	+0.45(+0.62%)
May 16, 2002	73.25	73.25	72.50	72.75	5,880	+0.00(+0.00%)
May 15, 2002	73.00	73.50	72.50	72.75	5,980	-0.30(-0.41%)
May 14, 2002	70.00	74.00	69.95	73.05	35,860	+3.25(+4.66%)
May 13, 2002	68.00	70.00	68.00	69.80	24,740	+2.05(+3.03%)
May 10, 2002	67.50	68.50	67.00	67.75	33,220	+0.25(+0.37%)
May 09, 2002	66.85	67.50	66.55	67.50	43,980	+0.75(+1.12%)
May 08, 2002	67.95	68.00	66.50	66.75	47,340	-1.25(-1.84%)
May 07, 2002	68.00	68.00	67.50	68.00	4,980	+0.00(+0.00%)
May 06, 2002	68.15	68.25	67.70	68.00	27,740	-0.25(-0.37%)
May 03, 2002	68.00	68.25	67.75	68.25	12,600	-0.10(-0.15%)
May 02, 2002	68.25	68.65	68.20	68.35	10,920	+0.10(+0.15%)
May 01, 2002	68.25	68.65	65.50	68.25	7,600	-0.50(-0.73%)
Apr 30, 2002	68.50	68.75	68.50	68.75	23,120	+0.25(+0.36%)
Apr 29, 2002	68.60	68.60	68.20	68.50	16,780	-0.10(-0.15%)
Apr 26, 2002	69.00	69.25	68.60	68.60	3,600	-0.60(-0.87%)
Apr 25, 2002	69.20	69.20	68.85	69.20	12,560	+0.00(+0.00%)
Apr 24, 2002	69.25	69.25	67.50	69.20	171,800	+0.45(+0.65%)
Apr 23, 2002	68.75	69.15	68.25	68.75	4,980	-0.50(-0.72%)
Apr 22, 2002	69.70	69.70	68.75	69.25	12,140	-0.25(-0.36%)
Apr 19, 2002	69.50	69.85	69.45	69.50	15,060	+0.25(+0.36%)
Apr 18, 2002	69.95	69.95	69.25	69.25	1,362,000	-0.55(-0.79%)
Apr 17, 2002	69.70	70.00	69.60	69.80	14,080	-0.15(-0.21%)
Apr 16, 2002	70.70	70.70	69.90	69.95	22,800	-0.80(-1.13%)
Apr 15, 2002	71.00	71.00	70.50	70.75	1,592,000	+0.05(+0.07%)
Apr 12, 2002	71.00	71.00	70.25	70.70	8,960	-0.30(-0.42%)
Apr 11, 2002	71.45	71.45	71.00	71.00	21,180	-0.45(-0.63%)
Apr 10, 2002	71.50	71.50	71.05	71.45	18,040	+0.20(+0.28%)
Apr 09, 2002	71.20	71.45	71.00	71.25	1,560	-0.15(-0.21%)
Apr 08, 2002	71.70	72.00	71.00	71.40	24,200	-0.35(-0.49%)
Apr 05, 2002	71.75	72.25	71.70	71.75	17,820	+0.15(+0.21%)
Apr 04, 2002	72.45	72.45	71.30	71.60	1,280	-0.85(-1.17%)
Apr 03, 2002	72.90	72.90	72.40	72.45	11,020	-0.45(-0.62%)
Apr 02, 2002	73.00	73.00	72.00	72.90	8,340	-0.10(-0.14%)
Apr 01, 2002	73.00	73.45	72.80	73.00	7,380	-0.75(-1.02%)
Mar 29, 2002	73.65	73.75	73.05	73.75	8,920	+0.00(+0.00%)
Mar 28, 2002	73.65	73.75	73.05	73.75	8,920	+0.40(+0.55%)
Mar 27, 2002	73.50	73.75	73.30	73.35	7,180	-0.10(-0.14%)
Mar 26, 2002	73.55	73.65	73.00	73.45	14,400	-0.10(-0.14%)
Mar 25, 2002	74.20	74.20	73.50	73.55	10,500	-0.65(-0.88%)
Mar 22, 2002	74.00	74.25	73.50	74.20	1,050,000	-0.05(-0.07%)
Mar 21, 2002	74.20	74.25	73.50	74.25	22,240	+0.05(+0.07%)
Mar 20, 2002	74.00	74.50	73.90	74.20	16,820	-0.05(-0.07%)
Mar 19, 2002	74.70	74.70	73.75	74.25	20,200	-0.30(-0.40%)
Mar 18, 2002	74.95	74.95	74.50	74.55	5,820	-0.70(-0.93%)
Mar 15, 2002	76.00	76.00	75.05	75.25	440	-1.25(-1.63%)
Mar 14, 2002	77.25	77.40	76.25	76.50	3,060	-0.85(-1.10%)
Mar 13, 2002	77.00	77.45	76.90	77.35	3,600	-0.05(-0.06%)
Mar 12, 2002	78.00	78.25	77.35	77.40	5,960	-1.10(-1.40%)
Mar 11, 2002	77.50	78.50	77.25	78.50	6,540	+2.25(+2.95%)
Mar 08, 2002	75.50	76.75	75.50	76.25	5,800	+1.00(+1.33%)
Mar 07, 2002	75.00	75.50	75.00	75.25	4,800	+0.30(+0.40%)
Mar 06, 2002	74.45	75.00	74.05	74.95	7,760	+0.70(+0.94%)
Mar 05, 2002	74.00	74.25	73.75	74.25	3,540	+0.25(+0.34%)
Mar 04, 2002	72.25	74.45	72.25	74.00	2,780	+1.55(+2.14%)
Mar 01, 2002	71.25	73.00	71.25	72.45	10,860	+0.70(+0.98%)
Feb 28, 2002	72.35	72.50	71.00	71.75	45,860	-0.60(-0.83%)
Feb 27, 2002	72.50	72.50	72.25	72.35	7,120	-0.15(-0.21%)
Feb 26, 2002	73.00	73.00	72.50	72.50	5,380	-1.00(-1.36%)
Feb 25, 2002	73.30	73.50	73.00	73.50	6,020	+0.20(+0.27%)
Feb 22, 2002	73.70	73.70	72.50	73.30	1,540	-0.35(-0.48%)
Feb 21, 2002	73.00	73.70	73.00	73.65	660	+0.40(+0.55%)
Feb 20, 2002	72.25	73.50	71.85	73.25	2,960	+0.50(+0.69%)
Feb 19, 2002	72.85	73.25	72.50	72.75	220	-0.55(-0.75%)
Feb 18, 2002	72.75	73.45	72.75	73.30	1,060	+0.00(+0.00%)
Feb 15, 2002	72.75	73.45	72.75	73.30	1,060	+0.80(+1.10%)
Feb 14, 2002	72.75	73.35	72.25	72.50	4,600	-0.50(-0.68%)
Feb 13, 2002	73.00	73.00	72.40	73.00	2,020	+0.25(+0.34%)
Feb 12, 2002	71.80	73.50	71.80	72.75	4,280	+0.95(+1.32%)
Feb 11, 2002	71.55	72.50	71.25	71.80	13,620	+0.30(+0.42%)
Feb 08, 2002	69.25	71.90	69.25	71.50	7,660	+1.95(+2.80%)
Feb 07, 2002	72.00	72.00	68.50	69.55	10,760	-2.70(-3.74%)
Feb 06, 2002	71.75	72.50	71.55	72.25	5,160	+0.05(+0.07%)
Feb 05, 2002	72.25	72.25	72.15	72.20	780	-0.05(-0.07%)
Feb 04, 2002	73.50	73.70	72.25	72.25	4,680	-1.10(-1.50%)
Feb 01, 2002	72.50	74.00	72.50	73.35	5,180	+0.75(+1.03%)
Jan 31, 2002	71.25	72.70	71.25	72.60	8,540	+1.10(+1.54%)
Jan 30, 2002	71.20	71.65	70.75	71.50	5,060	+0.30(+0.42%)
Jan 29, 2002	71.20	71.20	71.15	71.20	220	+0.00(+0.00%)
Jan 28, 2002	71.25	71.25	71.00	71.20	5,740	-0.05(-0.07%)
Jan 25, 2002	71.95	71.95	71.00	71.25	5,980	-0.70(-0.97%)
Jan 24, 2002	72.00	72.00	71.75	71.95	120,000	-0.05(-0.07%)
Jan 23, 2002	72.45	72.95	71.75	72.00	640	-0.45(-0.62%)
Jan 22, 2002	72.75	72.75	72.00	72.45	1,700	-1.05(-1.43%)
Jan 21, 2002	71.75	73.50	71.75	73.50	1,300	+0.00(+0.00%)
Jan 18, 2002	71.75	73.50	71.75	73.50	130,000	+1.90(+2.65%)
Jan 17, 2002	71.25	72.00	71.25	71.60	1,640	-0.40(-0.56%)
Jan 16, 2002	72.00	72.45	72.00	72.00	3,580	-0.45(-0.62%)
Jan 15, 2002	72.75	72.75	71.95	72.45	1,820	-0.80(-1.09%)
Jan 14, 2002	74.50	74.50	72.45	73.25	1,580	-1.25(-1.68%)
Jan 11, 2002	74.75	74.80	74.25	74.50	9,660	-0.35(-0.47%)
Jan 10, 2002	74.00	74.90	74.00	74.85	4,140	+1.65(+2.25%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.